Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.790 | 5.990 | 5.720 | 5.770 | 703,517 | +0.10(+1.76%) |
May 27, 2022 | 5.500 | 5.680 | 5.500 | 5.670 | 490,289 | +0.21(+3.85%) |
May 26, 2022 | 5.310 | 5.540 | 5.270 | 5.460 | 481,310 | +0.18(+3.41%) |
May 25, 2022 | 5.230 | 5.340 | 5.080 | 5.280 | 429,313 | +0.00(+0.00%) |
May 24, 2022 | 5.460 | 5.570 | 5.215 | 5.280 | 527,839 | -0.34(-6.05%) |
May 23, 2022 | 5.390 | 5.630 | 5.197 | 5.620 | 345,552 | +0.27(+5.05%) |
May 20, 2022 | 5.570 | 5.630 | 5.200 | 5.350 | 636,704 | -0.16(-2.90%) |
May 19, 2022 | 5.290 | 5.660 | 5.290 | 5.510 | 558,808 | +0.14(+2.61%) |
May 18, 2022 | 5.560 | 5.680 | 5.360 | 5.370 | 459,178 | -0.30(-5.29%) |
May 17, 2022 | 5.550 | 5.795 | 5.510 | 5.670 | 799,291 | +0.20(+3.66%) |
May 16, 2022 | 5.310 | 5.530 | 5.250 | 5.470 | 692,581 | +0.12(+2.24%) |
May 13, 2022 | 5.360 | 5.535 | 5.290 | 5.350 | 767,746 | +0.14(+2.69%) |
May 12, 2022 | 4.780 | 5.250 | 4.730 | 5.210 | 916,599 | +0.29(+5.89%) |
May 11, 2022 | 5.140 | 5.250 | 4.890 | 4.920 | 1,476,589 | -0.20(-3.91%) |
May 10, 2022 | 5.700 | 5.840 | 5.105 | 5.120 | 1,169,773 | -0.47(-8.41%) |
May 09, 2022 | 5.800 | 5.830 | 5.560 | 5.590 | 774,753 | -0.32(-5.41%) |
May 06, 2022 | 5.980 | 6.090 | 5.825 | 5.910 | 579,565 | -0.13(-2.15%) |
May 05, 2022 | 6.340 | 6.370 | 5.990 | 6.040 | 740,704 | -0.46(-7.08%) |
May 04, 2022 | 6.380 | 6.510 | 5.985 | 6.500 | 666,495 | +0.29(+4.67%) |
May 03, 2022 | 6.200 | 6.300 | 6.090 | 6.210 | 740,516 | +0.00(+0.00%) |
May 02, 2022 | 6.050 | 6.240 | 5.985 | 6.210 | 663,611 | +0.10(+1.64%) |
Apr 29, 2022 | 6.230 | 6.580 | 6.090 | 6.110 | 574,230 | -0.19(-3.02%) |
Apr 28, 2022 | 6.400 | 6.430 | 6.040 | 6.300 | 523,844 | +0.00(+0.00%) |
Apr 27, 2022 | 6.380 | 6.560 | 6.250 | 6.300 | 609,018 | +0.06(+0.96%) |
Apr 26, 2022 | 6.650 | 6.650 | 6.240 | 6.240 | 561,801 | -0.50(-7.42%) |
Apr 25, 2022 | 6.560 | 6.790 | 6.380 | 6.740 | 789,367 | +0.22(+3.37%) |
Apr 22, 2022 | 6.750 | 6.750 | 6.420 | 6.520 | 604,858 | -0.20(-2.98%) |
Apr 21, 2022 | 7.020 | 7.070 | 6.670 | 6.720 | 613,105 | -0.19(-2.75%) |
Apr 20, 2022 | 7.220 | 7.230 | 6.880 | 6.910 | 429,456 | -0.28(-3.89%) |
Apr 19, 2022 | 6.900 | 7.210 | 6.780 | 7.190 | 731,806 | +0.30(+4.35%) |
Apr 18, 2022 | 7.230 | 7.270 | 6.830 | 6.890 | 750,640 | -0.30(-4.17%) |
Apr 14, 2022 | 7.360 | 7.490 | 7.160 | 7.190 | 470,286 | -0.24(-3.23%) |
Apr 13, 2022 | 7.380 | 7.560 | 7.300 | 7.430 | 470,383 | +0.10(+1.36%) |
Apr 12, 2022 | 7.610 | 7.760 | 7.285 | 7.330 | 565,555 | -0.18(-2.40%) |
Apr 11, 2022 | 7.420 | 7.590 | 7.300 | 7.510 | 711,400 | -0.03(-0.40%) |
Apr 08, 2022 | 7.770 | 7.770 | 7.540 | 7.540 | 396,194 | -0.21(-2.71%) |
Apr 07, 2022 | 7.950 | 8.050 | 7.610 | 7.750 | 408,769 | -0.28(-3.49%) |
Apr 06, 2022 | 8.140 | 8.190 | 7.840 | 8.030 | 538,234 | -0.17(-2.07%) |
Apr 05, 2022 | 8.500 | 8.570 | 8.136 | 8.200 | 413,342 | -0.18(-2.15%) |
Apr 04, 2022 | 8.190 | 8.450 | 8.190 | 8.380 | 366,262 | +0.21(+2.57%) |
Apr 01, 2022 | 8.510 | 8.650 | 8.110 | 8.170 | 419,835 | -0.23(-2.74%) |
Mar 31, 2022 | 8.780 | 8.780 | 8.400 | 8.400 | 467,728 | -0.36(-4.11%) |
Mar 30, 2022 | 8.930 | 9.140 | 8.740 | 8.760 | 549,086 | -0.19(-2.12%) |
Mar 29, 2022 | 8.810 | 9.000 | 8.700 | 8.950 | 747,812 | +0.25(+2.87%) |
Mar 28, 2022 | 8.990 | 9.048 | 8.550 | 8.700 | 563,281 | -0.24(-2.68%) |
Mar 25, 2022 | 9.020 | 9.020 | 8.710 | 8.940 | 546,834 | -0.02(-0.22%) |
Mar 24, 2022 | 8.670 | 9.210 | 8.600 | 8.960 | 808,476 | +0.31(+3.58%) |
Mar 23, 2022 | 8.750 | 8.850 | 8.530 | 8.650 | 575,435 | -0.15(-1.70%) |
Mar 22, 2022 | 8.790 | 8.930 | 8.700 | 8.800 | 743,592 | +0.05(+0.57%) |
Mar 21, 2022 | 8.820 | 8.960 | 8.585 | 8.750 | 656,813 | -0.01(-0.11%) |
Mar 18, 2022 | 8.000 | 8.830 | 8.000 | 8.760 | 2,197,091 | +0.68(+8.42%) |
Mar 17, 2022 | 7.850 | 8.100 | 7.770 | 8.080 | 683,785 | +0.12(+1.51%) |
Mar 16, 2022 | 7.580 | 7.980 | 7.560 | 7.960 | 1,124,725 | +0.52(+6.99%) |
Mar 15, 2022 | 7.540 | 7.610 | 7.035 | 7.440 | 950,212 | +0.02(+0.27%) |
Mar 14, 2022 | 7.950 | 7.970 | 7.410 | 7.420 | 755,289 | -0.42(-5.36%) |
Mar 11, 2022 | 8.050 | 8.150 | 7.750 | 7.840 | 445,484 | -0.18(-2.24%) |
Mar 10, 2022 | 7.810 | 8.040 | 7.710 | 8.020 | 442,415 | +0.00(+0.00%) |
Mar 09, 2022 | 8.050 | 8.170 | 7.905 | 8.020 | 820,071 | +0.21(+2.69%) |
Mar 08, 2022 | 7.340 | 8.070 | 7.180 | 7.810 | 1,164,720 | +0.69(+9.69%) |
Mar 07, 2022 | 7.400 | 7.660 | 7.120 | 7.120 | 841,706 | -0.35(-4.69%) |
Mar 04, 2022 | 7.770 | 7.950 | 7.420 | 7.470 | 936,028 | -0.44(-5.56%) |
Mar 03, 2022 | 8.190 | 8.290 | 7.820 | 7.910 | 485,570 | -0.24(-2.94%) |
Mar 02, 2022 | 8.040 | 8.280 | 7.870 | 8.150 | 595,921 | +0.09(+1.12%) |